Education
About Us
Working with TipRanks
Follow Us
TAKE Solutions Limited (IN:TAKE)
:TAKE
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
41.95
42.60
41.02
41.61
41.61
-0.67%
37,047
0.18
Feb 04, 2026
41.55
42.90
41.45
41.89
41.89
-0.62%
50,014
0.24
Feb 03, 2026
42.80
43.50
41.16
42.15
42.15
-0.99%
138,136
0.64
Feb 02, 2026
42.50
42.99
42.05
42.57
42.57
+2.16%
18,493
0.08
Jan 30, 2026
41.50
42.00
40.01
41.67
41.67
+3.79%
47,084
0.21
Jan 29, 2026
39.70
40.15
38.99
40.15
40.15
+4.99%
32,859
0.14
Jan 28, 2026
36.01
38.26
34.62
38.24
38.24
+4.94%
232,231
1.00
Jan 27, 2026
37.99
38.00
36.12
36.44
36.44
-4.16%
44,671
0.19
Jan 26, 2026
38.02
40.34
37.84
38.02
38.02
0.00%
0
0.00
Jan 23, 2026
40.00
40.34
37.84
38.02
38.02
-4.01%
21,238
0.09
Jan 22, 2026
38.90
40.10
38.00
39.61
39.61
+1.10%
27,654
0.11
Jan 21, 2026
39.51
40.50
38.96
39.18
39.18
-4.46%
68,020
0.28
Jan 20, 2026
41.71
43.80
40.35
41.01
41.01
-2.82%
87,413
0.36
Jan 19, 2026
41.70
43.00
40.80
42.20
42.20
+1.32%
128,577
0.53
Jan 16, 2026
42.98
43.37
41.15
41.65
41.65
-2.96%
187,735
0.79
Jan 15, 2026
42.92
45.00
42.00
42.92
42.92
0.00%
0
0.00
Jan 14, 2026
45.00
45.00
42.00
42.92
42.92
-2.34%
168,018
0.66
Jan 13, 2026
42.80
44.60
42.60
43.95
43.95
+0.99%
131,481
0.52
Jan 12, 2026
42.70
43.60
42.70
43.52
43.52
+1.42%
196,351
0.79
Jan 09, 2026
45.75
45.75
42.00
42.91
42.91
-2.92%
205,888
0.84
Jan 08, 2026
42.90
44.85
42.70
44.20
44.20
+3.10%
188,357
0.78
Jan 07, 2026
40.85
42.87
40.85
42.87
42.87
+5.00%
361,443
1.52
Jan 06, 2026
41.18
41.19
40.60
40.83
40.83
+0.62%
116,940
0.50
Jan 05, 2026
40.41
41.20
39.00
40.58
40.58
+0.15%
122,783
0.53
Jan 02, 2026
40.98
41.00
40.20
40.52
40.52
+0.52%
128,755
0.56
Jan 01, 2026
40.80
40.80
39.75
40.31
40.31
+1.38%
50,646
0.22
Dec 31, 2025
39.66
41.50
39.30
39.76
39.76
+0.30%
154,447
0.67
Dec 30, 2025
40.24
40.24
38.40
39.64
39.64
+3.42%
183,793
0.81
Dec 29, 2025
38.15
38.85
38.14
38.33
38.33
+0.58%
246,230
1.10
Dec 26, 2025
39.05
40.10
38.00
38.11
38.11
-2.63%
256,570
1.16
Dec 24, 2025
39.00
40.25
38.95
39.14
39.14
+0.44%
260,238
1.20
Dec 23, 2025
37.14
38.99
37.14
38.97
38.97
+4.93%
211,508
0.99
Dec 22, 2025
36.35
37.17
35.50
37.14
37.14
+4.92%
422,771
2.04
Dec 19, 2025
35.49
35.49
35.20
35.40
35.40
+0.71%
104,606
0.51
Dec 18, 2025
35.49
35.49
35.00
35.15
35.15
+0.29%
95,928
0.47
Dec 17, 2025
34.95
35.35
34.95
35.05
35.05
+0.29%
256,510
1.27
Dec 16, 2025
34.91
35.24
34.85
34.95
34.95
+0.11%
89,825
0.45
Dec 15, 2025
35.20
35.20
34.60
34.91
34.91
+0.52%
108,831
0.55
Dec 12, 2025
34.50
35.00
34.25
34.73
34.73
+0.96%
554,448
2.91
Dec 11, 2025
34.50
34.68
33.95
34.40
34.40
+1.24%
332,965
1.79
Dec 10, 2025
34.39
34.47
33.80
33.98
33.98
+0.12%
159,913
0.87
Dec 09, 2025
33.99
34.09
33.65
33.94
33.94
+0.95%
186,306
1.03
Dec 08, 2025
33.61
34.50
33.60
33.62
33.62
+0.06%
227,706
1.28
Dec 05, 2025
33.46
34.60
33.46
33.60
33.60
+0.03%
252,173
1.45
Dec 04, 2025
33.15
34.50
33.15
33.59
33.59
+0.51%
997,811
6.31
Dec 03, 2025
32.79
34.10
32.51
33.42
33.42
+1.92%
451,440
2.98
Dec 02, 2025
34.12
34.12
32.51
32.79
32.79
+0.89%
681,007
4.84
Dec 01, 2025
31.13
32.52
31.02
32.50
32.50
+4.91%
387,124
2.87
Nov 28, 2025
30.99
30.99
30.96
30.98
30.98
+0.06%
195,439
1.48
Nov 27, 2025
32.09
32.09
30.90
30.96
30.96
-0.10%
178,719
1.38
Rows: